Symbol | Open | High | Low | Close | Percent | Change | Volume | 600477 | 42.00 | 42.00 | 42.00 | 42.00 | | | 6592 | 543689 | 563.95 | 564.00 | 555.00 | 558.15 | | | 6590 | 544030 | 309.65 | 309.65 | 300.35 | 301.00 | | | 6574 | 512604 | 5.09 | 5.09 | 4.65 | 4.65 | -8.82 | -0.45 | 6569 | 750531 | 86.00 | 120.35 | 86.00 | 86.00 | | | 6559 | 532264 | 8.50 | 8.92 | 8.08 | 8.10 | | | 6550 | 500241 | 1293.45 | 1325.00 | 1249.25 | 1304.60 | 2.88 | 36.55 | 6538 | 517399 | 4.47 | 4.47 | 4.27 | 4.46 | | | 6524 | 590061 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96 | -0.06 | 6524 | 517168 | 600.65 | 609.65 | 598.00 | 607.30 | 1.11 | 6.65 | 6519 | 750703 | 487.45 | 487.45 | 420.00 | 456.10 | | | 6516 | 543177 | 2.60 | 2.80 | 2.60 | 2.80 | | | 6504 | 507522 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95 | -0.33 | 6502 | 958450 | 110347.00 | 110347.00 | 110347.00 | 110347.00 | | | 6500 | 526237 | 46.41 | 48.00 | 46.41 | 48.00 | -1.74 | -0.85 | 6479 | 540403 | 82.10 | 85.39 | 81.76 | 84.55 | | | 6478 | 540097 | 320.65 | 320.65 | 320.65 | 320.65 | | | 6466 | 530459 | 30.02 | 31.50 | 29.74 | 29.82 | -4.73 | -1.48 | 6461 | 534532 | 6.95 | 6.95 | 6.67 | 6.74 | -1.03 | -0.07 | 6451 | 501458 | 8.71 | 8.71 | 8.35 | 8.52 | | | 6435 | 522074 | 632.40 | 632.65 | 614.35 | 617.40 | -1.51 | -9.45 | 6421 | 516072 | 305.10 | 310.05 | 304.45 | 305.05 | -0.02 | -0.05 | 6419 | 500238 | 1576.25 | 1590.00 | 1547.05 | 1551.70 | -0.89 | -14.00 | 6416 | 517403 | 2.56 | 2.56 | 2.56 | 2.56 | | | 6398 | 524790 | 140.45 | 140.45 | 130.00 | 131.90 | | | 6394 | 532497 | 1729.65 | 1744.05 | 1714.35 | 1733.30 | 0.67 | 11.55 | 6387 | 504823 | 579.40 | 580.00 | 565.00 | 573.65 | | | 6384 | 590006 | 673.05 | 683.75 | 670.55 | 679.75 | 0.74 | 5.00 | 6379 | 505890 | 2515.00 | 2525.25 | 2452.30 | 2502.55 | 0.72 | 17.95 | 6362 | 530699 | 23.00 | 23.08 | 22.55 | 23.08 | 1.99 | 0.45 | 6360 | 500233 | 1203.65 | 1232.00 | 1203.65 | 1220.60 | 1.49 | 17.90 | 6346 | 536868 | 9.87 | 9.99 | 9.45 | 9.50 | | | 6345 | 531198 | 2.32 | 2.32 | 2.30 | 2.30 | -4.96 | -0.12 | 6340 | 540795 | 453.45 | 453.45 | 438.60 | 441.00 | | | 6331 | 500344 | 90.00 | 99.00 | 87.50 | 96.05 | | | 6330 | 543918 | 85.06 | 85.06 | 83.15 | 83.30 | | | 6328 | 539598 | 146.00 | 149.95 | 141.00 | 144.55 | | | 6301 | 500177 | 1.91 | 1.96 | 1.91 | 1.96 | | | 6285 | 544006 | 34.19 | 34.19 | 33.74 | 33.83 | | | 6274 | 526675 | 38.70 | 38.70 | 38.70 | 38.70 | | | 6268 | 540612 | 19.27 | 19.40 | 19.27 | 19.40 | | | 6267 | 750748 | 3.80 | 3.81 | 3.50 | 3.80 | | | 6266 | 532840 | 645.00 | 654.45 | 637.00 | 643.80 | 0.82 | 5.25 | 6261 | 504961 | 94.50 | 94.50 | 91.51 | 93.83 | | | 6259 | 538921 | 199.25 | 199.25 | 199.25 | 199.25 | | | 6250 | 540726 | 49.78 | 50.99 | 48.50 | 49.50 | | | 6248 | 513693 | 52.02 | 53.70 | 51.65 | 53.21 | 1.47 | 0.77 | 6224 | 504036 | 752.00 | 767.05 | 723.50 | 727.75 | -3.20 | -24.05 | 6224 | 526893 | 128.00 | 130.00 | 128.00 | 128.60 | 0.08 | 0.10 | 6209 | 533758 | 1586.85 | 1591.00 | 1558.15 | 1581.45 | 0.89 | 13.90 | 6204 | |
|